Cboe Global Markets

BA - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Boeing Co (ba)

2025-08-01 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
8,567,804
Last: 
221.76
Change: 
+0.06 (+0.027%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BA 215.000
8.65
-0.25
8.3
8.6
271
0.32
0.7783
0.0301
246
BA 217.500
6.68
-0.295
6.4
6.7
284
0.31
0.6992
0.0364
221
BA 220.000
4.9
-0.4
4.75
5
3,210
0.3
0.6036
0.0412
1431
BA 222.500
3.5
-0.4
3.35
3.6
1,269
0.29
0.4978
0.0434
1138
BA 225.000
2.4
-0.325
2.3
2.44
3,656
0.29
0.3905
0.0422
1869
BA 227.500
1.57
-0.285
1.5
1.6
882
0.29
0.2911
0.0379
1630
Fri Aug 08 2025
Strike
BA 215.000
BA 217.500
BA 220.000
BA 222.500
BA 225.000
BA 227.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BA 215.000
1.34
+0.095
1.29
1.37
1,076
0.32
-0.2237
0.0304
1492
BA 217.500
1.9
+0.06
1.85
1.97
1,209
0.31
-0.3038
0.0367
922
BA 220.000
2.7
+0.055
2.68
2.82
2,384
0.3
-0.4004
0.0417
1669
BA 222.500
3.75
+0.05
3.75
4
769
0.3
-0.5077
0.0439
902
BA 225.000
5.15
+0.075
5.1
5.35
672
0.29
-0.6164
0.0428
1058
BA 227.500
6.87
+0.145
6.8
7.1
246
0.29
-0.7174
0.0384
492
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BA 215.000
9.93
-0.17
9.65
9.95
312
0.31
0.7203
0.0245
3790
BA 217.500
8.31
+0.01
7.95
8.2
49
0.31
0.657
0.0274
43
BA 220.000
6.45
-0.25
6.15
6.7
1,259
0.3
0.5865
0.0296
3433
BA 222.500
5.1
-0.25
5
5.25
225
0.3
0.5112
0.0307
439
BA 225.000
4.02
-0.155
3.85
4.05
721
0.3
0.4345
0.0306
3659
BA 227.500
3.04
-0.135
2.83
3.1
242
0.29
0.3603
0.0293
461
Fri Aug 15 2025
Strike
BA 215.000
BA 217.500
BA 220.000
BA 222.500
BA 225.000
BA 227.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BA 215.000
2.38
+0.17
2.38
2.55
843
0.31
-0.2827
0.0248
1881
BA 217.500
3.15
+0.22
3.15
3.3
195
0.31
-0.3468
0.0277
911
BA 220.000
4.05
+0.225
4.05
4.25
543
0.3
-0.4183
0.03
2365
BA 222.500
5.4
+0.425
5.2
5.45
62
0.3
-0.4947
0.0312
518
BA 225.000
6.75
+0.45
6.5
6.75
186
0.29
-0.5727
0.0312
2382
BA 227.500
8.2
+0.375
8.05
8.6
63
0.29
-0.6484
0.0299
541
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BA 215.000
11
-0.15
10.65
11
24
0.3
0.6981
0.0216
224
BA 217.500
0
+0
0
0
0
0
0
0
0
BA 220.000
7.97
+0.295
7.5
7.8
165
0.3
0.5824
0.0249
260
BA 222.500
0
+0
0
0
0
0
0
0
0
BA 225.000
5.2
+0.1
4.95
5.2
602
0.29
0.4553
0.0257
791
BA 227.500
0
+0
0
0
0
0
0
0
0
Fri Aug 22 2025
Strike
BA 215.000
BA 217.500
BA 220.000
BA 222.500
BA 225.000
BA 227.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BA 215.000
3.4
+0.425
3.25
3.4
127
0.31
-0.3057
0.0219
322
BA 217.500
0
+0
0
0
0
0
0
0
0
BA 220.000
5.05
+0.4
5
5.2
91
0.3
-0.4234
0.0253
343
BA 222.500
0
+0
0
0
0
0
0
0
0
BA 225.000
7.52
+0.27
7.4
7.8
59
0.29
-0.553
0.0263
299
BA 227.500
0
+0
0
0
0
0
0
0
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BA 210.000
14.41
-1.015
14.55
16.75
9
0.32
0.7702
0.0159
88
BA 215.000
11.95
-0.475
10.9
12.05
36
0.28
0.6832
0.0192
69
BA 220.000
8.95
+0.275
8.5
8.85
138
0.29
0.581
0.0216
132
BA 225.000
6
-0.075
6
6.2
148
0.29
0.4709
0.0223
227
BA 230.000
4.34
+0.19
4.05
4.3
144
0.29
0.363
0.0213
813
BA 235.000
2.79
+0.14
2.61
2.83
108
0.29
0.2671
0.0187
843
Fri Aug 29 2025
Strike
BA 210.000
BA 215.000
BA 220.000
BA 225.000
BA 230.000
BA 235.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BA 210.000
2.7
+0.325
2.62
2.79
160
0.31
-0.2334
0.0162
344
BA 215.000
3.9
+0.325
3.95
5.45
264
0.3
-0.3219
0.0196
685
BA 220.000
5.8
+0.35
5.8
6
209
0.3
-0.4262
0.022
444
BA 225.000
9.95
+1.75
7.7
8.85
29
0.28
-0.5389
0.0229
142
BA 230.000
10.41
-0.465
10.35
11.6
83
0.29
-0.65
0.022
169
BA 235.000
15.65
+1.125
14.1
15.45
7
0.29
-0.7497
0.0195
72
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.